Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.60	36.25	35.30	36.10	36.10	2.09%	22,214
Apr 28, 2026	36.29	36.47	35.10	35.36	35.36	-0.98%	14,334
Apr 27, 2026	35.17	36.00	35.00	35.71	35.71	1.54%	16,105
Apr 24, 2026	35.98	35.98	34.70	35.17	35.17	-1.43%	6,241
Apr 23, 2026	35.01	36.09	35.01	35.68	35.68	1.39%	16,560
Apr 22, 2026	35.30	35.58	34.50	35.19	35.19	-0.31%	11,342
Apr 21, 2026	35.95	35.95	34.17	35.30	35.30	-0.40%	19,607
Apr 20, 2026	36.95	36.95	34.70	35.44	35.44	-4.09%	27,317
Apr 17, 2026	37.29	37.29	36.79	36.95	36.95	1.01%	13,230
Apr 16, 2026	37.48	37.48	36.40	36.58	36.58	-0.81%	18,229
Apr 15, 2026	37.00	37.89	36.32	36.88	36.88	1.29%	119,969
Apr 13, 2026	35.85	36.75	35.50	36.41	36.41	-1.19%	23,089
Apr 10, 2026	36.45	37.49	35.60	36.85	36.85	1.15%	43,513
Apr 9, 2026	34.70	37.70	34.41	36.43	36.43	5.38%	231,735
Apr 8, 2026	34.79	36.00	34.01	34.57	34.57	1.77%	22,895
Apr 7, 2026	33.35	34.18	33.30	33.97	33.97	3.19%	21,881
Apr 6, 2026	32.00	33.45	31.36	32.92	32.92	3.36%	31,967
Apr 2, 2026	29.00	31.90	28.20	31.85	31.85	8.37%	62,842
Apr 1, 2026	28.29	30.00	27.70	29.39	29.39	7.93%	30,516
Mar 30, 2026	28.38	29.01	27.01	27.23	27.23	-8.04%	103,754
Mar 27, 2026	30.52	30.52	29.50	29.61	29.61	-2.98%	312,073
Mar 25, 2026	31.49	31.49	30.11	30.52	30.52	-1.13%	71,132
Mar 24, 2026	30.65	32.28	30.06	30.87	30.87	-0.55%	76,368
Mar 23, 2026	32.40	32.48	30.30	31.04	31.04	-4.29%	26,865
Mar 20, 2026	32.99	32.99	32.01	32.43	32.43	-0.55%	18,561
Mar 19, 2026	33.00	33.00	32.26	32.61	32.61	-1.90%	25,979
Mar 18, 2026	32.99	33.84	32.60	33.24	33.24	2.25%	37,214
Mar 17, 2026	31.52	33.99	31.52	32.51	32.51	1.28%	58,850
Mar 16, 2026	32.93	32.93	31.58	32.10	32.10	-2.52%	26,798
Mar 13, 2026	34.29	34.29	32.00	32.93	32.93	-2.78%	31,721
Mar 12, 2026	33.99	34.00	33.30	33.87	33.87	-0.06%	19,778
Mar 11, 2026	33.30	34.40	33.30	33.89	33.89	0.62%	9,216
Mar 10, 2026	34.00	34.47	33.31	33.68	33.68	-0.44%	20,595
Mar 9, 2026	34.34	34.34	33.40	33.83	33.83	-1.49%	21,882
Mar 6, 2026	34.42	34.70	33.51	34.34	34.34	-0.26%	38,142
Mar 5, 2026	33.51	34.69	33.51	34.43	34.43	3.08%	26,004
Mar 4, 2026	33.99	33.99	33.02	33.40	33.40	-1.15%	27,453
Mar 2, 2026	32.80	34.67	32.80	33.79	33.79	-2.54%	46,068
Feb 27, 2026	34.85	34.85	33.75	34.67	34.67	2.06%	25,123
Feb 26, 2026	36.49	36.49	33.75	33.97	33.97	-6.11%	126,544
Feb 25, 2026	36.00	37.01	35.99	36.18	36.18	0.81%	19,552
Feb 24, 2026	36.30	36.63	34.50	35.89	35.89	-1.27%	26,581
Feb 23, 2026	36.60	37.35	36.02	36.35	36.35	-3.17%	25,755
Feb 20, 2026	37.21	37.95	36.79	37.54	37.54	0.91%	11,644
Feb 19, 2026	37.81	37.89	37.01	37.20	37.20	-1.56%	8,321
Feb 18, 2026	37.70	38.48	37.45	37.79	37.79	0.53%	15,399
Feb 17, 2026	37.57	38.19	37.24	37.59	37.59	0.32%	20,704
Feb 16, 2026	38.39	38.49	37.16	37.47	37.47	-0.27%	35,778
Feb 13, 2026	39.73	39.73	37.25	37.57	37.57	-5.44%	41,229
Feb 12, 2026	38.19	39.99	37.80	39.73	39.73	4.83%	99,937
Feb 11, 2026	37.80	38.27	37.79	37.90	37.90	-0.29%	15,785
Feb 10, 2026	38.26	38.49	37.80	38.01	38.01	-0.65%	11,612
Feb 9, 2026	38.01	38.47	38.00	38.26	38.26	2.03%	33,996
Feb 6, 2026	37.99	37.99	37.10	37.50	37.50	-0.90%	9,548
Feb 5, 2026	37.85	38.29	37.20	37.84	37.84	-0.47%	25,459
Feb 4, 2026	37.99	38.79	37.76	38.02	38.02	0.82%	33,773
Feb 3, 2026	38.26	39.50	37.00	37.71	37.71	2.56%	46,592
Feb 2, 2026	37.34	37.49	36.51	36.77	36.77	-1.53%	12,515
Feb 1, 2026	37.01	37.45	36.25	37.34	37.34	0.59%	9,730
Jan 30, 2026	36.01	37.50	35.40	37.12	37.12	2.77%	37,459
Jan 29, 2026	37.11	37.48	35.97	36.12	36.12	-2.67%	60,050
Jan 28, 2026	36.30	37.50	36.30	37.11	37.11	0.73%	14,036
Jan 27, 2026	37.05	37.69	36.31	36.84	36.84	-0.51%	22,679
Jan 23, 2026	36.75	38.50	36.75	37.03	37.03	1.40%	36,198
Jan 22, 2026	37.29	37.48	35.80	36.52	36.52	-0.73%	44,086
Jan 21, 2026	36.99	37.49	36.70	36.79	36.79	0.14%	35,159
Jan 20, 2026	36.65	40.00	36.60	36.74	36.74	0.25%	162,992
Jan 19, 2026	37.95	37.95	36.00	36.65	36.65	-2.58%	21,383
Jan 16, 2026	37.37	38.37	37.11	37.62	37.62	-0.79%	16,226
Jan 14, 2026	37.50	37.96	37.10	37.92	37.92	1.36%	10,239
Jan 13, 2026	37.70	37.79	37.00	37.41	37.41	0.70%	13,477
Jan 12, 2026	36.01	38.25	36.01	37.15	37.15	1.84%	42,655
Jan 9, 2026	37.69	37.69	36.05	36.48	36.48	-1.91%	25,236
Jan 8, 2026	37.75	38.49	37.10	37.19	37.19	-1.33%	10,058
Jan 7, 2026	38.26	38.26	37.05	37.69	37.69	-0.16%	18,657
Jan 6, 2026	38.99	39.29	37.36	37.75	37.75	-1.49%	27,921
Jan 5, 2026	39.20	40.10	37.75	38.32	38.32	-1.69%	25,744
Jan 2, 2026	40.00	40.00	38.80	38.98	38.98	-1.62%	18,343
Jan 1, 2026	40.49	40.49	38.60	39.62	39.62	-1.34%	23,532
Dec 31, 2025	40.60	40.80	39.35	40.16	40.16	-0.35%	28,450
Dec 30, 2025	37.99	41.00	37.06	40.30	40.30	7.12%	70,047
Dec 29, 2025	38.05	38.05	37.22	37.62	37.62	-1.13%	8,331
Dec 26, 2025	37.99	38.53	37.31	38.05	38.05	1.77%	28,728
Dec 24, 2025	37.95	37.95	37.22	37.39	37.39	-0.40%	13,521
Dec 23, 2025	38.20	38.20	37.07	37.54	37.54	-0.37%	12,269
Dec 22, 2025	37.47	37.94	36.61	37.68	37.68	0.37%	36,714
Dec 19, 2025	37.34	37.95	37.02	37.54	37.54	0.54%	12,392
Dec 18, 2025	37.25	37.97	36.90	37.34	37.34	0.03%	14,124
Dec 17, 2025	38.03	38.20	37.00	37.33	37.33	-1.24%	15,561
Dec 16, 2025	37.33	38.28	37.33	37.80	37.80	-0.74%	11,348
Dec 15, 2025	36.90	38.98	36.90	38.08	38.08	2.89%	27,819
Dec 12, 2025	37.44	37.44	36.80	37.01	37.01	0.60%	21,413
Dec 11, 2025	38.45	38.49	36.27	36.79	36.79	-4.19%	33,434
Dec 10, 2025	37.50	38.89	37.50	38.40	38.40	2.29%	11,545
Dec 9, 2025	36.97	38.26	36.53	37.54	37.54	1.54%	21,209
Dec 8, 2025	37.42	37.68	36.75	36.97	36.97	-1.20%	25,513
Dec 5, 2025	38.86	38.86	37.15	37.42	37.42	-1.53%	25,698
Dec 4, 2025	37.75	38.30	37.51	38.00	38.00	0.13%	12,720
Dec 3, 2025	38.69	38.69	37.32	37.95	37.95	-0.65%	9,923
Dec 2, 2025	38.49	38.49	38.00	38.20	38.20	1.03%	11,135